Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2010 | 498.10p | 504.50p | 492.20p | 498.70p | 332495 |
08/01/2010 | 497.00p | 499.50p | 487.80p | 492.00p | 1266341 |
07/01/2010 | 497.30p | 502.00p | 489.30p | 493.00p | 529262 |
06/01/2010 | 504.50p | 505.19p | 490.20p | 495.90p | 612973 |
05/01/2010 | 510.50p | 516.00p | 504.00p | 515.00p | 1288580 |
04/01/2010 | 495.00p | 521.00p | 495.00p | 521.00p | 526997 |
31/12/2009 | 511.00p | 518.90p | 494.00p | 494.00p | 87262 |
30/12/2009 | 511.00p | 524.00p | 508.00p | 512.00p | 173492 |
29/12/2009 | 508.00p | 521.50p | 507.80p | 516.00p | 469719 |
24/12/2009 | 509.50p | 510.00p | 500.94p | 508.00p | 100409 |
23/12/2009 | 516.00p | 516.50p | 507.50p | 509.50p | 190285 |
22/12/2009 | 520.00p | 523.50p | 512.50p | 515.50p | 148967 |
21/12/2009 | 510.00p | 519.50p | 508.50p | 515.00p | 181571 |
18/12/2009 | 520.50p | 524.50p | 510.50p | 514.00p | 586223 |
17/12/2009 | 520.50p | 530.50p | 513.00p | 518.00p | 359073 |
16/12/2009 | 527.50p | 530.50p | 521.50p | 529.50p | 344371 |
15/12/2009 | 522.00p | 526.50p | 506.50p | 522.50p | 505808 |
14/12/2009 | 527.00p | 532.50p | 518.50p | 524.00p | 270475 |
11/12/2009 | 520.00p | 526.50p | 517.50p | 522.00p | 226834 |
10/12/2009 | 512.50p | 523.97p | 512.50p | 521.50p | 229416 |
09/12/2009 | 530.00p | 530.00p | 511.22p | 515.00p | 697020 |
08/12/2009 | 532.00p | 533.50p | 522.00p | 528.50p | 564175 |
07/12/2009 | 525.00p | 539.50p | 525.00p | 537.50p | 904788 |
04/12/2009 | 522.00p | 532.00p | 517.50p | 530.00p | 341089 |
03/12/2009 | 518.50p | 526.50p | 508.50p | 522.00p | 662697 |
02/12/2009 | 521.00p | 523.00p | 517.00p | 518.00p | 443633 |
01/12/2009 | 512.00p | 523.50p | 506.50p | 522.00p | 462173 |
30/11/2009 | 523.00p | 529.50p | 507.00p | 509.50p | 509229 |
27/11/2009 | 510.00p | 530.00p | 503.50p | 525.50p | 445839 |
26/11/2009 | 519.50p | 526.50p | 510.50p | 517.50p | 389052 |
25/11/2009 | 530.00p | 532.50p | 519.00p | 524.00p | 598096 |
24/11/2009 | 533.00p | 533.00p | 517.50p | 526.00p | 1448465 |
23/11/2009 | 537.00p | 551.00p | 531.00p | 533.00p | 537148 |
20/11/2009 | 528.50p | 534.50p | 523.50p | 528.50p | 328484 |
19/11/2009 | 525.00p | 534.00p | 521.50p | 525.50p | 279564 |
18/11/2009 | 521.00p | 530.50p | 517.50p | 525.50p | 480731 |
17/11/2009 | 530.50p | 537.00p | 516.00p | 516.50p | 347956 |
16/11/2009 | 525.50p | 537.00p | 515.00p | 533.00p | 491102 |
13/11/2009 | 519.00p | 527.50p | 513.00p | 525.50p | 407837 |
12/11/2009 | 504.50p | 522.00p | 495.90p | 517.00p | 673361 |
11/11/2009 | 516.50p | 516.50p | 505.00p | 510.00p | 494627 |
10/11/2009 | 512.50p | 520.00p | 508.00p | 517.00p | 234718 |
09/11/2009 | 510.50p | 518.00p | 507.00p | 512.50p | 59869 |
06/11/2009 | 510.00p | 516.00p | 502.00p | 511.50p | 343234 |
05/11/2009 | 494.10p | 509.50p | 492.40p | 506.50p | 420151 |
04/11/2009 | 492.60p | 502.00p | 492.60p | 498.20p | 419751 |
03/11/2009 | 498.90p | 500.50p | 486.90p | 492.90p | 243540 |
02/11/2009 | 499.00p | 507.00p | 496.00p | 501.00p | 374989 |
30/10/2009 | 503.00p | 504.00p | 497.10p | 504.00p | 247947 |
29/10/2009 | 498.50p | 501.00p | 489.70p | 498.10p | 293324 |
28/10/2009 | 504.50p | 506.50p | 496.00p | 498.20p | 464196 |
27/10/2009 | 504.00p | 505.50p | 497.00p | 502.00p | 372049 |
26/10/2009 | 500.50p | 509.00p | 496.00p | 499.20p | 618813 |
23/10/2009 | 502.50p | 506.00p | 497.00p | 500.50p | 736041 |
22/10/2009 | 504.00p | 507.50p | 499.00p | 502.00p | 340843 |
21/10/2009 | 515.00p | 515.00p | 497.30p | 505.00p | 994082 |
20/10/2009 | 511.00p | 519.00p | 507.00p | 511.50p | 564510 |
19/10/2009 | 524.00p | 525.50p | 508.00p | 517.50p | 660929 |
16/10/2009 | 519.50p | 527.50p | 515.00p | 519.00p | 986433 |
15/10/2009 | 505.00p | 521.00p | 500.00p | 517.50p | 1264721 |
14/10/2009 | 488.80p | 501.50p | 488.80p | 497.10p | 1501173 |
13/10/2009 | 477.10p | 488.50p | 477.10p | 487.00p | 1334462 |
12/10/2009 | 479.00p | 481.90p | 476.80p | 478.70p | 972716 |
09/10/2009 | 473.50p | 478.60p | 471.50p | 476.20p | 426213 |
08/10/2009 | 464.00p | 486.70p | 464.00p | 473.50p | 617945 |
07/10/2009 | 441.70p | 458.70p | 441.60p | 458.40p | 1604086 |
06/10/2009 | 440.40p | 447.90p | 440.00p | 444.90p | 605406 |
05/10/2009 | 438.60p | 442.20p | 431.70p | 440.30p | 507764 |
02/10/2009 | 444.20p | 444.20p | 436.70p | 439.90p | 741456 |
01/10/2009 | 448.00p | 453.70p | 445.00p | 448.10p | 321572 |
30/09/2009 | 453.10p | 456.10p | 446.50p | 451.00p | 795500 |
29/09/2009 | 459.60p | 459.60p | 448.50p | 454.60p | 655861 |
28/09/2009 | 446.40p | 454.30p | 442.70p | 452.20p | 155119 |
25/09/2009 | 460.40p | 460.40p | 447.00p | 449.90p | 739654 |
24/09/2009 | 460.10p | 463.00p | 456.00p | 460.50p | 2204588 |
23/09/2009 | 460.70p | 463.80p | 458.50p | 460.00p | 1876080 |
22/09/2009 | 456.90p | 465.10p | 455.00p | 460.00p | 759319 |
21/09/2009 | 453.00p | 459.70p | 451.00p | 456.40p | 1104243 |
*Close Price adjusted for both dividends and splits